CACC: Credit Acceptance Corporation

As of Friday, September 22nd, 2023

$ 470.17

-3.12 -0.66%

Open: 471.64
High: 476.87
Low: 469.20
Volume: 42,622
Previous Close on Thursday, September 21st, 2023

$ 473.29

-11.32 -2.34%

Open: 481.79
High: 482.35
Low: 473.29
Volume: 34,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 471.64 476.87 469.20 470.17 42,622 -3.12 -0.66
2023-09-21 481.79 482.35 473.29 473.29 34,118 -11.32 -2.34
2023-09-20 486.26 492.28 482.68 484.61 35,736 -2.78 -0.57
2023-09-19 492.26 495.00 487.22 487.39 24,948 -5.02 -1.02
2023-09-18 507.44 507.44 492.41 492.41 26,012 -11.76 -2.33
2023-09-15 508.89 512.99 503.36 504.17 57,644 -6.02 -1.18
2023-09-14 509.01 513.31 506.00 510.19 52,173 +4.57 +0.90
2023-09-13 492.87 506.02 492.87 505.62 65,035 +6.67 +1.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 507.44
On 2023-09-18		 469.20
On 2023-09-22		 -34.00 -6.74 507.44
On 2023-09-18		 469.20
On 2023-09-22		 -7.54 481.57
10D 513.31
On 2023-09-14		 469.20
On 2023-09-22		 -15.13 -3.12 513.31
On 2023-09-14		 469.20
On 2023-09-22		 -8.59 491.65
20D 513.31
On 2023-09-14		 469.20
On 2023-09-22		 -22.97 -4.66 513.31
On 2023-09-14		 469.20
On 2023-09-22		 -8.59 494.01
WTD 507.44
On 2023-09-18		 469.20
On 2023-09-22		 -34.00 -6.74 507.44
On 2023-09-18		 469.20
On 2023-09-22		 -7.54 481.57
MTD 513.31
On 2023-09-14		 469.20
On 2023-09-22		 -31.60 -6.30 513.31
On 2023-09-14		 469.20
On 2023-09-22		 -8.59 492.35
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22